Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.600 | 1.610 | 1.500 | 1.510 | 755,063 | -0.07(-4.43%) |
Feb 27, 2018 | 1.710 | 1.730 | 1.570 | 1.580 | 747,831 | -0.15(-8.67%) |
Feb 26, 2018 | 1.730 | 1.750 | 1.690 | 1.730 | 611,246 | +0.02(+1.17%) |
Feb 23, 2018 | 1.620 | 1.710 | 1.610 | 1.710 | 683,906 | +0.10(+6.21%) |
Feb 22, 2018 | 1.680 | 1.690 | 1.570 | 1.610 | 1,106,780 | -0.05(-3.01%) |
Feb 21, 2018 | 1.710 | 1.750 | 1.650 | 1.660 | 608,312 | -0.06(-3.49%) |
Feb 20, 2018 | 1.760 | 1.790 | 1.700 | 1.720 | 614,436 | -0.04(-2.27%) |
Feb 16, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.11(-5.88%) | |
Feb 15, 2018 | 1.870 | 1.740 | 1.870 | 780,183 | +0.08(+4.47%) | |
Feb 14, 2018 | 1.750 | 1.840 | 1.740 | 1.790 | 728,747 | +0.00(+0.00%) |
Feb 13, 2018 | 1.800 | 1.830 | 1.770 | 1.790 | 328,024 | -0.03(-1.65%) |
Feb 12, 2018 | 1.750 | 1.870 | 1.750 | 1.820 | 599,396 | +0.11(+6.43%) |
Feb 09, 2018 | 1.730 | 1.750 | 1.590 | 1.710 | 701,145 | -0.01(-0.58%) |
Feb 08, 2018 | 1.800 | 1.840 | 1.720 | 1.720 | 682,169 | -0.08(-4.44%) |
Feb 07, 2018 | 1.870 | 1.880 | 1.770 | 1.800 | 594,909 | -0.07(-3.74%) |
Feb 06, 2018 | 1.860 | 1.930 | 1.830 | 1.870 | 741,045 | -0.02(-1.06%) |
Feb 05, 2018 | 1.840 | 1.920 | 1.801 | 1.890 | 696,433 | +0.00(+0.00%) |
Feb 02, 2018 | 1.890 | 1.935 | 1.800 | 1.890 | 881,795 | -0.03(-1.56%) |
Feb 01, 2018 | 1.930 | 2.055 | 1.880 | 1.920 | 853,100 | +0.01(+0.52%) |
Jan 31, 2018 | 2.110 | 2.120 | 1.900 | 1.910 | 1,492,517 | -0.19(-9.05%) |
Jan 30, 2018 | 2.180 | 2.188 | 2.134 | 2.100 | 789,957 | -0.13(-5.83%) |
Jan 29, 2018 | 2.290 | 2.320 | 2.200 | 2.230 | 510,675 | -0.08(-3.46%) |
Jan 26, 2018 | 2.440 | 2.450 | 2.290 | 2.310 | 883,279 | -0.14(-5.71%) |
Jan 25, 2018 | 2.560 | 2.560 | 2.395 | 2.450 | 622,571 | -0.08(-3.16%) |
Jan 24, 2018 | 2.520 | 2.560 | 2.405 | 2.530 | 973,598 | +0.02(+0.80%) |
Jan 23, 2018 | 2.500 | 2.590 | 2.420 | 2.510 | 842,003 | +0.03(+1.21%) |
Jan 22, 2018 | 2.340 | 2.500 | 2.320 | 2.480 | 888,350 | +0.17(+7.36%) |
Jan 19, 2018 | 2.300 | 2.320 | 2.230 | 2.310 | 527,879 | -0.04(-1.70%) |
Jan 18, 2018 | 2.360 | 2.440 | 2.285 | 2.350 | 372,270 | -0.03(-1.26%) |
Jan 17, 2018 | 2.380 | 2.430 | 2.260 | 2.380 | 569,592 | -0.01(-0.42%) |
Jan 16, 2018 | 2.480 | 2.540 | 2.370 | 2.390 | 493,478 | -0.09(-3.63%) |
Jan 12, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.01(+0.40%) | |
Jan 11, 2018 | 2.260 | 2.530 | 2.200 | 2.470 | 1,820,112 | +0.21(+9.29%) |
Jan 10, 2018 | 2.300 | 2.350 | 2.215 | 2.260 | 903,447 | -0.05(-2.16%) |
Jan 09, 2018 | 2.400 | 2.410 | 2.270 | 2.310 | 704,008 | -0.02(-0.86%) |
Jan 08, 2018 | 2.510 | 2.510 | 2.300 | 2.330 | 1,403,413 | -0.22(-8.63%) |
Jan 05, 2018 | 2.570 | 2.585 | 2.470 | 2.550 | 699,092 | -0.07(-2.67%) |
Jan 04, 2018 | 2.620 | 2.650 | 2.540 | 2.620 | 750,846 | +0.02(+0.77%) |
Jan 03, 2018 | 2.560 | 2.676 | 2.500 | 2.600 | 1,069,908 | +0.09(+3.59%) |
Jan 02, 2018 | 2.410 | 2.520 | 2.390 | 2.510 | 1,047,206 | +0.15(+6.36%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.03(+1.29%) | |
Dec 28, 2017 | 2.330 | 2.360 | 2.245 | 2.330 | 757,649 | +0.03(+1.30%) |
Dec 27, 2017 | 2.300 | 2.390 | 2.230 | 2.300 | 939,795 | +0.00(+0.00%) |
Dec 26, 2017 | 2.090 | 2.320 | 2.080 | 2.300 | 1,424,192 | +0.21(+10.05%) |
Dec 22, 2017 | 2.060 | 2.190 | 2.000 | 2.090 | 952,043 | +0.05(+2.45%) |
Dec 21, 2017 | 1.940 | 2.050 | 1.920 | 2.040 | 892,681 | +0.09(+4.62%) |
Dec 20, 2017 | 1.960 | 2.000 | 1.890 | 1.950 | 646,785 | +0.02(+1.04%) |
Dec 19, 2017 | 1.860 | 1.950 | 1.820 | 1.930 | 988,420 | +0.11(+6.04%) |
Dec 18, 2017 | 1.740 | 1.850 | 1.700 | 1.820 | 929,405 | +0.08(+4.60%) |
Dec 15, 2017 | 1.810 | 1.840 | 1.660 | 1.740 | 1,212,124 | -0.06(-3.33%) |
Dec 14, 2017 | 1.750 | 1.830 | 1.645 | 1.800 | 1,447,651 | +0.03(+1.69%) |
Dec 13, 2017 | 1.790 | 1.820 | 1.720 | 1.770 | 866,132 | +0.02(+1.14%) |
Dec 12, 2017 | 1.580 | 1.780 | 1.590 | 1.750 | 1,758,835 | +0.16(+10.06%) |
Dec 11, 2017 | 1.540 | 1.640 | 1.540 | 1.590 | 1,012,335 | +0.04(+2.58%) |
Dec 08, 2017 | 1.650 | 1.660 | 1.550 | 1.550 | 854,426 | +0.00(+0.00%) |
Dec 07, 2017 | 1.610 | 1.670 | 1.610 | 553,135 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.720 | 1.730 | 1.595 | 1.600 | 1,538,446 | -0.18(-10.11%) |
Dec 05, 2017 | 1.720 | 1.808 | 1.710 | 1.780 | 598,060 | +0.04(+2.30%) |
Dec 04, 2017 | 1.800 | 1.840 | 1.730 | 1.740 | 680,352 | -0.06(-3.33%) |